We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -149.14 | -0.320373810977 | 46551.87 | 47124.01 | 46030.58 | 0 | 0 | IX |
| 4 | -372.52 | -0.796404081218 | 46775.25 | 47398.75 | 45584.77 | 0 | 0 | IX |
| 12 | -735.78 | -1.56088938747 | 47138.51 | 47935.45 | 45124.92 | 0 | 0 | IX |
| 26 | -1504.79 | -3.14103088617 | 47907.52 | 48968.66 | 43535.85 | 0 | 0 | IX |
| 52 | 4462.48 | 10.6400891745 | 41940.25 | 48968.66 | 41342.98 | 0 | 0 | IX |
| 156 | -3499.69 | -7.01306670097 | 49902.42 | 50591.95 | 33431.58 | 0 | 0 | IX |
| 260 | 6658.07 | 16.7521121076 | 39744.66 | 52160.34 | 25215.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732120800 | 46639.12 | 136.54 | 0.29 | 46749.19 | 46974.03 | 46523.38 | 0 |
| 1732034400 | 46502.58 | -363.04 | -0.77 | 46957.93 | 47030.3 | 46030.58 | 0 |
| 1731948000 | 46865.62 | 41.59 | 0.09 | 46835.53 | 46865.62 | 46582.27 | 0 |
| 1731688800 | 46824.03 | -283.23 | -0.60 | 46969.28 | 47124.01 | 46821.94 | 0 |
| 1731602400 | 47107.26 | 612.89 | 1.32 | 46551.87 | 47114.48 | 46439.96 | 0 |
| 1731516000 | 46494.37 | 39.65 | 0.09 | 46411.62 | 46755.15 | 46140.29 | 0 |
| 1731429600 | 46454.72 | -866.8 | -1.83 | 47096.53 | 47138.98 | 46454.72 | 0 |
| 1731343200 | 47321.52 | 482.98 | 1.03 | 47098.74 | 47398.75 | 47081.58 | 0 |
| 1731084000 | 46838.54 | -51.65 | -0.11 | 46895.35 | 46943.44 | 46557.24 | 0 |
| 1730997600 | 46890.19 | 1 | 2.59 | 46007.11 | 46975.52 | 45942.73 | 0 |
| 1730911200 | 45706.51 | -274.42 | -0.60 | 46358.58 | 46765.18 | 45584.77 | 0 |
| 1730824800 | 45980.93 | 212.51 | 0.46 | 45824.73 | 46024.08 | 45729.25 | 0 |
| 1730738400 | 45768.42 | -394.66 | -0.85 | 46147.5 | 46323.78 | 45768.42 | 0 |
| 1730479200 | 46163.08 | 104.92 | 0.23 | 46109.78 | 46295.88 | 46028.35 | 0 |
| 1730392800 | 46058.16 | -343.94 | -0.74 | 46236.17 | 46343.92 | 45802.85 | 0 |
| 1730306400 | 46402.1 | -280.28 | -0.60 | 46615.93 | 46639.56 | 46275.62 | 0 |
| 1730220000 | 46682.38 | -199.33 | -0.43 | 47021.02 | 47082.22 | 46682.38 | 0 |
| 1730133600 | 46881.71 | 236.39 | 0.51 | 46743.7 | 47029.64 | 46693.2 | 0 |
| 1729870800 | 46645.32 | -142.11 | -0.30 | 46833.24 | 46972.04 | 46629.5 | 0 |
| 1729784400 | 46787.43 | 165.76 | 0.36 | 46775.25 | 47160.68 | 46744.49 | 0 |
| 1729698000 | 46621.67 | -190.92 | -0.41 | 46878.95 | 46918.21 | 46621.67 | 0 |
| 1729611600 | 46812.59 | -208.33 | -0.44 | 47058.61 | 47065.63 | 46714.19 | 0 |
| 1729525200 | 47020.92 | -499.22 | -1.05 | 47563.79 | 47710.36 | 47020.92 | 0 |
| 1729266000 | 47520.14 | 254.94 | 0.54 | 47310.25 | 47750.85 | 47290.84 | 0 |
| 1729179600 | 47265.2 | 192.06 | 0.41 | 47160.47 | 47401.82 | 47118.71 | 0 |
| 1729093200 | 47073.14 | -132.69 | -0.28 | 47074.24 | 47293.02 | 46938.9 | 0 |
| 1729006800 | 47205.83 | 103.99 | 0.22 | 47139.7 | 47333.85 | 47018.17 | 0 |
| 1728920400 | 47101.84 | 255.82 | 0.55 | 46859.76 | 47135.4 | 46836.41 | 0 |
| 1728661200 | 46846.02 | 358.09 | 0.77 | 46507.55 | 46877.88 | 46497.28 | 0 |
| 1728574800 | 46487.93 | -181.21 | -0.39 | 46634.56 | 46656.7 | 46406.49 | 0 |
| 1728488400 | 46669.14 | 242.24 | 0.52 | 46476.26 | 46670.52 | 46355.73 | 0 |
| 1728402000 | 46426.9 | -56.31 | -0.12 | 46292.88 | 46431.18 | 46051.27 | 0 |
| 1728315600 | 46483.21 | 17.27 | 0.04 | 46536.85 | 46575.03 | 46012.41 | 0 |
| 1728056400 | 46465.94 | 659.19 | 1.44 | 45814.13 | 46612.53 | 45812.03 | 0 |
| 1727970000 | 45806.75 | -712.68 | -1.53 | 46573.14 | 46612.78 | 45806.75 | 0 |
| 1727883600 | 46519.43 | -110.58 | -0.24 | 46655.74 | 46829.27 | 46425.48 | 0 |
| 1727797200 | 46630.01 | -405.35 | -0.86 | 47142 | 47243.13 | 46608.22 | 0 |
| 1727710800 | 47035.36 | -426.39 | -0.90 | 47340.77 | 47363.69 | 46929.17 | 0 |
| 1727451600 | 47461.75 | 224.71 | 0.48 | 47265.32 | 47528.66 | 47232.89 | 0 |
| 1727365200 | 47237.04 | 899.8 | 1.94 | 46671.93 | 47387.46 | 46671.93 | 0 |
| 1727278800 | 46337.24 | 45.12 | 0.10 | 46185.06 | 46465.4 | 46180.58 | 0 |
| 1727192400 | 46292.12 | 148.7 | 0.32 | 46277.88 | 46444.1 | 46217.45 | 0 |
| 1727106000 | 46143.42 | 25.26 | 0.05 | 46020.72 | 46293.85 | 45848.03 | 0 |
| 1726846800 | 46118.16 | -755.85 | -1.61 | 46650.94 | 46661.27 | 46087.87 | 0 |
| 1726760400 | 46874.01 | 829.26 | 1.80 | 46318.13 | 46874.01 | 46318.13 | 0 |
| 1726674000 | 46044.75 | -16.16 | -0.04 | 46021.14 | 46104.71 | 45894.69 | 0 |
| 1726587600 | 46060.91 | 123.28 | 0.27 | 45997.17 | 46283.24 | 45964.69 | 0 |
| 1726501200 | 45937.63 | -125.58 | -0.27 | 45965.9 | 46031.97 | 45836.18 | 0 |
| 1726242000 | 46063.21 | 459.41 | 1.01 | 45715.33 | 46165.72 | 45691.92 | 0 |
| 1726155600 | 45603.8 | 362.6 | 0.80 | 45577.22 | 45894.91 | 45394.92 | 0 |
| 1726069200 | 45241.2 | -252.88 | -0.56 | 45557.53 | 45792.27 | 45124.92 | 0 |
| 1725982800 | 45494.08 | -194.98 | -0.43 | 45663.26 | 45955.32 | 45382.57 | 0 |
| 1725896400 | 45689.06 | 328.56 | 0.72 | 45579.97 | 45824.32 | 45547.97 | 0 |
| 1725637200 | 45360.5 | -606.03 | -1.32 | 45940.79 | 46136.59 | 45360.5 | 0 |
| 1725550800 | 45966.53 | -372.02 | -0.80 | 46315.94 | 46386.84 | 45966.53 | 0 |
| 1725464400 | 46338.55 | -188.91 | -0.41 | 46069.4 | 46443.27 | 45986.89 | 0 |
| 1725378000 | 46527.46 | -749.55 | -1.59 | 47331.37 | 47359.69 | 46447.2 | 0 |
| 1725291600 | 47277.01 | -548 | -1.15 | 47917.55 | 47935.45 | 47251.42 | 0 |
| 1725032400 | 47825.01 | 445.13 | 0.94 | 47400.54 | 47825.01 | 47362.78 | 0 |
| 1724946000 | 47379.88 | 223.1 | 0.47 | 47138.51 | 47418.32 | 47128.38 | 0 |
| 1724859600 | 47156.78 | 190.42 | 0.41 | 47018.1 | 47239.21 | 47018.1 | 0 |
| 1724773200 | 46966.36 | 48 | 0.10 | 46946.46 | 47029.16 | 46863.5 | 0 |
| 1724686800 | 46918.36 | -110.88 | -0.24 | 46981.69 | 47039.24 | 46848.35 | 0 |
| 1724427600 | 47029.24 | 572.95 | 1.23 | 46524.4 | 47029.24 | 46524.4 | 0 |
| 1724341200 | 46456.29 | -83.9 | -0.18 | 46592.14 | 46716.24 | 46456.29 | 0 |
| 1724254800 | 46540.19 | 385 | 0.83 | 46244.58 | 46540.19 | 46244.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
